Beammwave AB B historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2.260	2.360	2.160	2.300	2.300	75,111
2024-08-20	2.360	2.360	2.180	2.260	2.260	19,114
2024-08-19	2.300	2.380	2.300	2.360	2.360	26,491
2024-08-16	2.300	2.420	2.260	2.260	2.260	53,512
2024-08-15	2.280	2.400	2.240	2.280	2.280	104,390
2024-08-14	2.360	2.380	2.260	2.260	2.260	24,163
2024-08-13	2.360	2.440	2.340	2.340	2.340	31,547
2024-08-12	2.300	2.320	2.280	2.320	2.320	17,684
2024-08-09	2.240	2.300	2.240	2.300	2.300	22,082
2024-08-08	2.160	2.200	2.160	2.200	2.200	2,121
2024-08-07	2.140	2.500	2.140	2.240	2.240	60,567
2024-08-06	2.080	2.140	2.020	2.140	2.140	25,347
2024-08-05	2.280	2.280	1.800	2.060	2.060	158,451
2024-08-02	2.420	2.420	2.280	2.300	2.300	7,172
2024-08-01	2.480	2.480	2.420	2.420	2.420	5,699
2024-07-31	2.460	2.520	2.460	2.460	2.460	5,715
2024-07-30	2.500	2.580	2.500	2.520	2.520	41,234
2024-07-29	2.520	2.520	2.460	2.480	2.480	12,608
2024-07-26	2.500	2.580	2.500	2.540	2.540	16,308
2024-07-25	2.500	2.540	2.400	2.480	2.480	30,925
2024-07-24	2.460	2.520	2.400	2.480	2.480	42,608
2024-07-23	2.600	2.600	2.420	2.460	2.460	42,232
2024-07-22	2.680	2.680	2.600	2.600	2.600	13,555
2024-07-19	2.720	2.780	2.660	2.680	2.680	45,385
2024-07-18	2.760	2.780	2.760	2.780	2.780	11,099
2024-07-17	2.500	2.760	2.500	2.760	2.760	69,858
2024-07-16	2.460	2.600	2.440	2.540	2.540	110,414
2024-07-15	2.380	2.480	2.300	2.420	2.420	63,550
2024-07-12	2.360	2.420	2.340	2.340	2.340	39,988
2024-07-11	2.360	2.360	2.300	2.360	2.360	1,275
2024-07-10	2.360	2.360	2.340	2.360	2.360	5,242
2024-07-09	2.260	2.440	2.260	2.340	2.340	98,967
2024-07-08	2.280	2.300	2.200	2.200	2.200	78,100
2024-07-05	2.260	2.280	2.240	2.240	2.240	49,868
2024-07-04	2.340	2.340	2.200	2.240	2.240	33,631
2024-07-03	2.320	2.340	2.280	2.280	2.280	33,930
2024-07-02	2.320	2.400	2.280	2.280	2.280	9,128
2024-07-01	2.320	2.320	2.320	2.320	2.320	0
2024-06-28	2.400	2.400	2.320	2.320	2.320	10,251
2024-06-27	2.340	2.480	2.320	2.320	2.320	8,894
2024-06-26	2.360	2.440	2.260	2.280	2.280	42,824
2024-06-25	2.580	2.580	2.360	2.500	2.500	26,622
2024-06-24	2.520	2.600	2.520	2.580	2.580	9,221
2024-06-20	2.600	2.600	2.500	2.520	2.520	35,108
2024-06-19	2.660	2.660	2.500	2.600	2.600	6,500
2024-06-18	2.660	2.660	2.500	2.500	2.500	20,377
2024-06-17	2.740	2.740	2.580	2.580	2.580	20,667
2024-06-14	2.640	2.640	2.520	2.580	2.580	12,334
2024-06-13	2.700	2.740	2.460	2.600	2.600	44,886
2024-06-12	2.500	2.740	2.300	2.700	2.700	108,649
2024-06-11	2.600	2.720	2.500	2.540	2.540	20,345
2024-06-10	2.660	2.660	2.520	2.560	2.560	24,622
2024-06-07	2.840	2.840	2.520	2.680	2.680	68,561
2024-06-05	2.900	2.900	2.900	2.900	2.900	1,167
2024-06-04	2.940	2.960	2.940	2.960	2.960	150
2024-06-03	2.820	2.820	2.420	2.700	2.700	13,192
2024-05-31	2.820	2.980	2.800	2.800	2.800	18,869
2024-05-30	3.000	3.300	2.820	3.060	3.060	7,323
2024-05-29	2.620	3.000	2.620	3.000	3.000	11,496
2024-05-28	2.800	2.880	2.040	2.840	2.840	20,504

← NewerPage 10 of 20 · 1,157 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.